HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 9.61
+0.23 (2.45%)
Sep 5, 2025, 2:45 PM CST
HyUnion Holding Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.37 | 9.66 | 9.20 | 9.63 | 9.63 | 2.67% | 54,501,415 |
| Sep 4, 2025 | 9.41 | 9.55 | 9.18 | 9.38 | 9.38 | 0.43% | 58,125,233 |
| Sep 3, 2025 | 9.80 | 9.86 | 9.31 | 9.34 | 9.34 | -4.69% | 71,206,358 |
| Sep 2, 2025 | 10.66 | 10.66 | 9.80 | 9.80 | 9.80 | -8.24% | 116,673,836 |
| Sep 1, 2025 | 10.58 | 10.75 | 10.54 | 10.68 | 10.68 | 1.42% | 89,637,910 |
| Aug 29, 2025 | 10.72 | 10.88 | 10.42 | 10.53 | 10.53 | -1.31% | 90,746,898 |
| Aug 28, 2025 | 10.76 | 10.92 | 10.26 | 10.67 | 10.67 | -3.00% | 143,962,504 |
| Aug 27, 2025 | 11.03 | 11.59 | 10.98 | 11.00 | 11.00 | -6.46% | 236,849,477 |
| Aug 26, 2025 | 10.63 | 11.76 | 10.33 | 11.76 | 11.76 | 10.01% | 124,324,058 |
| Aug 25, 2025 | 10.53 | 10.78 | 10.44 | 10.69 | 10.69 | 0.85% | 129,654,366 |
| Aug 22, 2025 | 10.26 | 10.78 | 10.21 | 10.60 | 10.60 | 0.76% | 137,118,684 |
| Aug 21, 2025 | 10.72 | 10.98 | 10.49 | 10.52 | 10.52 | 2.33% | 198,922,615 |
| Aug 20, 2025 | 10.20 | 10.32 | 10.06 | 10.28 | 10.28 | -0.29% | 83,915,204 |
| Aug 19, 2025 | 10.07 | 10.46 | 10.03 | 10.31 | 10.31 | 1.88% | 123,160,324 |
| Aug 18, 2025 | 10.24 | 10.29 | 9.96 | 10.12 | 10.12 | -1.17% | 106,878,621 |
| Aug 15, 2025 | 10.09 | 10.39 | 9.85 | 10.24 | 10.24 | - | 127,235,026 |
| Aug 14, 2025 | 10.01 | 10.63 | 9.96 | 10.24 | 10.24 | 0.49% | 182,047,787 |
| Aug 13, 2025 | 9.81 | 10.50 | 9.61 | 10.19 | 10.19 | 3.87% | 152,299,573 |
| Aug 12, 2025 | 9.43 | 9.81 | 9.35 | 9.81 | 9.81 | 3.92% | 110,121,610 |
| Aug 11, 2025 | 9.28 | 9.48 | 9.24 | 9.44 | 9.44 | 1.40% | 53,901,209 |
| Aug 8, 2025 | 9.32 | 9.45 | 9.26 | 9.31 | 9.31 | -0.64% | 51,675,027 |
| Aug 7, 2025 | 9.48 | 9.48 | 9.33 | 9.37 | 9.37 | -0.95% | 43,481,700 |
| Aug 6, 2025 | 9.39 | 9.51 | 9.32 | 9.46 | 9.46 | 0.21% | 48,657,610 |
| Aug 5, 2025 | 9.34 | 9.51 | 9.29 | 9.44 | 9.44 | 1.07% | 55,444,704 |
| Aug 4, 2025 | 9.27 | 9.35 | 9.22 | 9.34 | 9.34 | -0.85% | 44,588,959 |
| Aug 1, 2025 | 9.74 | 9.74 | 9.35 | 9.42 | 9.42 | -3.98% | 75,267,684 |
| Jul 31, 2025 | 9.90 | 10.03 | 9.78 | 9.81 | 9.81 | -1.41% | 51,388,794 |
| Jul 30, 2025 | 10.31 | 10.32 | 9.86 | 9.95 | 9.95 | -3.40% | 84,583,824 |
| Jul 29, 2025 | 10.13 | 10.31 | 9.86 | 10.30 | 10.30 | 1.38% | 98,903,213 |
| Jul 28, 2025 | 9.88 | 10.20 | 9.88 | 10.16 | 10.16 | 2.94% | 86,421,833 |
| Jul 25, 2025 | 10.13 | 10.13 | 9.84 | 9.87 | 9.87 | -2.76% | 82,012,427 |
| Jul 24, 2025 | 10.03 | 10.15 | 9.98 | 10.15 | 10.15 | 0.79% | 64,615,273 |
| Jul 23, 2025 | 10.30 | 10.30 | 9.92 | 10.07 | 10.07 | -2.23% | 88,068,520 |
| Jul 22, 2025 | 10.26 | 10.36 | 10.19 | 10.30 | 10.30 | -0.10% | 90,736,165 |
| Jul 21, 2025 | 10.54 | 10.69 | 10.26 | 10.31 | 10.31 | -4.09% | 137,044,199 |
| Jul 18, 2025 | 10.96 | 11.22 | 10.67 | 10.75 | 10.75 | -2.71% | 137,717,804 |
| Jul 17, 2025 | 11.13 | 11.44 | 11.01 | 11.05 | 11.05 | 0.18% | 178,997,050 |
| Jul 16, 2025 | 10.76 | 11.44 | 10.35 | 11.03 | 11.03 | -0.72% | 200,384,441 |
| Jul 15, 2025 | 10.70 | 11.45 | 10.60 | 11.11 | 11.11 | 5.31% | 229,987,085 |
| Jul 14, 2025 | 10.73 | 10.82 | 10.35 | 10.55 | 10.55 | -2.59% | 130,236,448 |
| Jul 11, 2025 | 10.74 | 11.07 | 10.59 | 10.83 | 10.83 | 0.84% | 164,203,601 |
| Jul 10, 2025 | 10.90 | 11.19 | 10.63 | 10.74 | 10.74 | -2.98% | 190,970,597 |
| Jul 9, 2025 | 11.20 | 11.28 | 10.88 | 11.07 | 11.07 | -1.25% | 171,889,821 |
| Jul 8, 2025 | 10.99 | 11.38 | 10.68 | 11.21 | 11.21 | 0.36% | 307,745,222 |
| Jul 7, 2025 | 10.45 | 11.17 | 10.45 | 11.17 | 11.17 | 10.05% | 247,141,093 |
| Jul 4, 2025 | 10.18 | 10.38 | 9.86 | 10.15 | 10.15 | 1.30% | 198,217,781 |
| Jul 3, 2025 | 10.16 | 10.28 | 9.92 | 10.02 | 10.02 | -1.96% | 108,214,100 |
| Jul 2, 2025 | 10.47 | 10.62 | 10.13 | 10.22 | 10.22 | -3.13% | 135,024,410 |
| Jul 1, 2025 | 11.00 | 11.32 | 10.47 | 10.55 | 10.55 | -4.78% | 207,337,861 |
| Jun 30, 2025 | 10.83 | 11.25 | 10.69 | 11.08 | 11.08 | 2.50% | 239,053,601 |